日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

静岡ガス(9543)の株価時系列情報

静岡ガス(9543)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 487 489 487 489 24,500
2011/12/29 485 487 480 486 52,000
2011/12/28 498 498 483 485 52,500
2011/12/27 494 501 494 500 28,500
2011/12/26 501 502 484 501 55,500
2011/12/22 500 504 500 500 12,500
2011/12/21 502 513 492 504 44,500
2011/12/20 498 503 498 503 16,500
2011/12/19 500 504 495 501 43,500
2011/12/16 496 516 496 500 69,000
2011/12/15 497 504 495 499 49,500
2011/12/14 507 508 497 499 61,500
2011/12/13 505 516 501 512 78,500
2011/12/12 493 506 488 498 51,000
2011/12/09 490 497 490 494 91,500
2011/12/08 497 504 492 496 27,500
2011/12/07 488 497 479 497 46,500
2011/12/06 493 496 490 490 45,000
2011/12/05 501 502 498 501 7,000
2011/12/02 507 507 495 501 19,000
2011/12/01 510 510 502 502 36,000
2011/11/30 494 513 494 513 64,500
2011/11/29 484 502 484 502 55,000
2011/11/28 483 490 482 484 25,000
2011/11/25 496 496 482 483 58,000
2011/11/24 494 494 484 488 34,000
2011/11/22 476 498 476 497 45,000
2011/11/21 479 480 471 476 40,500
2011/11/18 475 483 473 476 103,500
2011/11/17 478 488 472 481 39,000
2011/11/16 480 480 473 475 23,500
2011/11/15 482 486 474 476 26,500
2011/11/14 483 486 478 483 52,500
2011/11/11 485 492 478 485 42,500
2011/11/10 477 483 475 483 26,000
2011/11/09 475 487 475 485 29,500
2011/11/08 474 476 470 473 55,000
2011/11/07 484 484 473 475 77,500
2011/11/04 480 480 470 476 25,500
2011/11/02 470 479 468 477 57,500
2011/11/01 473 478 470 478 36,000
2011/10/31 480 485 476 478 68,000
2011/10/28 498 498 475 475 101,500
2011/10/27 475 485 470 482 124,000
2011/10/26 481 481 469 481 42,500
2011/10/25 488 488 478 481 55,500
2011/10/24 488 495 486 488 47,500
2011/10/21 485 491 485 488 11,500
2011/10/20 488 492 485 491 31,500
2011/10/19 486 495 486 487 41,000
2011/10/18 489 496 485 487 21,000
2011/10/17 486 502 485 494 36,000
2011/10/14 486 489 486 486 33,500
2011/10/13 502 502 494 494 15,500
2011/10/12 506 507 498 502 51,500
2011/10/11 521 522 502 504 71,000
2011/10/07 517 525 517 520 35,500
2011/10/06 503 518 503 517 55,500
2011/10/05 524 524 507 508 101,500
2011/10/04 519 526 518 524 80,000
2011/10/03 522 531 512 525 121,500
2011/09/30 518 525 516 524 153,500
2011/09/29 498 516 498 515 120,000
2011/09/28 481 500 481 497 132,500
2011/09/27 488 488 466 475 102,000
2011/09/26 474 485 474 476 88,500
2011/09/22 480 485 465 472 188,500
2011/09/21 505 505 488 488 55,000
2011/09/20 516 519 499 503 55,000
2011/09/16 508 520 508 520 76,000
2011/09/15 500 508 489 508 43,000
2011/09/14 512 512 493 495 116,500
2011/09/13 512 512 506 508 57,000
2011/09/12 500 505 500 502 37,500
2011/09/09 510 520 503 510 242,000
2011/09/08 504 510 504 510 104,500
2011/09/07 493 509 490 505 126,500
2011/09/06 496 504 495 503 104,000
2011/09/05 485 493 485 491 56,000
2011/09/02 465 485 465 485 200,000
2011/09/01 477 478 463 467 135,000
2011/08/31 480 480 471 479 105,000
2011/08/30 482 487 477 483 78,000
2011/08/29 493 497 475 481 143,500
2011/08/26 499 500 490 493 97,500
2011/08/25 514 514 487 491 173,000
2011/08/24 513 515 504 505 61,000
2011/08/23 510 517 505 513 171,000
2011/08/22 505 515 503 510 163,500
2011/08/19 497 505 495 505 63,500
2011/08/18 488 509 485 506 160,000
2011/08/17 461 489 461 487 145,500
2011/08/16 467 470 458 460 97,500
2011/08/15 485 485 459 464 202,000
2011/08/12 485 487 477 484 85,000
2011/08/11 477 492 477 481 109,500
2011/08/10 498 498 488 493 173,000
2011/08/09 479 497 472 490 130,500
2011/08/08 490 494 488 491 71,500
2011/08/05 490 498 478 497 120,500
2011/08/04 494 500 493 495 54,500
2011/08/03 490 498 486 493 64,500
2011/08/02 481 492 478 492 53,000
2011/08/01 488 492 486 489 33,500
2011/07/29 489 499 485 488 103,000
2011/07/28 490 518 486 489 289,500
2011/07/27 477 490 468 489 211,000
2011/07/26 479 485 477 483 90,500
2011/07/25 473 480 470 479 62,500
2011/07/22 474 476 471 474 49,500
2011/07/21 468 477 468 474 89,000
2011/07/20 474 478 474 474 48,500
2011/07/19 470 476 469 471 44,000
2011/07/15 478 478 471 477 44,500
2011/07/14 474 477 473 476 75,500
2011/07/13 474 480 474 479 68,000
2011/07/12 480 480 468 480 89,000
2011/07/11 471 483 470 482 116,500
2011/07/08 465 475 465 473 98,000
2011/07/07 464 468 457 463 82,500
2011/07/06 463 469 458 468 101,500
2011/07/05 467 472 460 468 82,000
2011/07/04 469 472 460 467 93,500
2011/07/01 460 475 457 461 152,500
2011/06/30 448 455 441 455 93,000
2011/06/29 443 448 441 448 53,500
2011/06/28 440 444 434 437 65,000
2011/06/27 441 442 436 436 94,500
2011/06/24 440 441 434 439 66,500
2011/06/23 440 445 435 435 105,500
2011/06/22 441 448 441 446 48,500
2011/06/21 441 446 436 444 76,000
2011/06/20 436 442 434 438 61,500
2011/06/17 432 432 424 430 80,000
2011/06/16 428 434 428 433 50,500
2011/06/15 436 437 425 431 91,500
2011/06/14 432 440 429 440 134,500
2011/06/13 422 425 416 424 64,500
2011/06/10 431 434 425 430 132,500
2011/06/09 427 433 424 431 75,500
2011/06/08 421 434 421 434 83,500
2011/06/07 422 426 415 424 107,000
2011/06/06 434 434 414 421 170,000
2011/06/03 434 437 428 431 199,000
2011/06/02 435 443 433 440 89,500
2011/06/01 450 453 437 443 200,500
2011/05/31 452 458 449 450 169,500
2011/05/30 454 454 443 449 82,500
2011/05/27 471 471 458 459 91,500
2011/05/26 459 471 455 471 84,000
2011/05/25 450 457 447 454 73,500
2011/05/24 443 456 436 451 101,500
2011/05/23 457 459 450 451 84,500
2011/05/20 468 470 458 458 67,000
2011/05/19 476 476 468 468 19,500
2011/05/18 468 479 468 475 45,500
2011/05/17 472 472 465 465 35,500
2011/05/16 465 473 464 470 40,500
2011/05/13 489 489 467 469 85,000
2011/05/12 496 496 489 489 75,000
2011/05/11 501 509 491 491 284,500
2011/05/10 496 502 491 502 58,500
2011/05/09 494 497 491 496 57,500
2011/05/06 497 497 492 492 83,000
2011/05/02 479 497 478 497 119,000
2011/04/28 464 479 464 479 218,500
2011/04/27 458 458 454 457 125,500
2011/04/26 463 463 452 453 88,000
2011/04/25 467 472 455 460 78,000
2011/04/22 475 477 467 467 75,500
2011/04/21 481 484 476 477 38,500
2011/04/20 477 481 476 477 35,000
2011/04/19 478 479 471 477 70,500
2011/04/18 482 483 477 480 88,500
2011/04/15 487 495 487 489 82,500
2011/04/14 486 493 475 488 79,500
2011/04/13 486 496 486 487 80,500
2011/04/12 486 501 483 493 228,500
2011/04/11 505 509 503 509 70,000
2011/04/08 492 508 492 505 93,000
2011/04/07 494 501 491 492 137,000
2011/04/06 505 505 490 493 100,500
2011/04/05 504 504 490 499 103,000
2011/04/04 502 510 500 506 59,500
2011/04/01 515 517 500 501 148,500
2011/03/31 513 518 501 518 198,000
2011/03/30 517 525 509 518 229,500
2011/03/29 518 518 507 511 207,500
2011/03/28 514 516 499 516 268,000
2011/03/25 503 520 497 514 333,500
2011/03/24 462 494 451 487 283,000
2011/03/23 458 461 447 458 150,000
2011/03/22 432 456 422 450 191,500
2011/03/18 428 428 417 424 313,500
2011/03/17 400 449 392 427 278,000
2011/03/16 361 405 361 401 171,500
2011/03/15 425 427 352 375 210,000
2011/03/14 423 457 422 431 127,000
2011/03/11 463 470 463 463 207,500
2011/03/10 475 478 470 470 77,000
2011/03/09 483 485 477 477 81,500
2011/03/08 483 486 475 477 59,000
2011/03/07 485 487 479 480 103,000
2011/03/04 483 485 482 482 33,000
2011/03/03 480 487 477 478 112,000
2011/03/02 486 489 483 483 80,500
2011/03/01 491 493 485 486 104,500
2011/02/28 475 488 475 484 152,000
2011/02/25 478 480 473 480 137,000
2011/02/24 474 474 467 473 123,500
2011/02/23 470 479 470 474 133,500
2011/02/22 469 472 468 470 53,500
2011/02/21 476 476 467 469 84,000
2011/02/18 476 478 475 476 68,500
2011/02/17 472 478 469 475 93,500
2011/02/16 470 472 466 469 46,000
2011/02/15 470 471 466 468 128,000
2011/02/14 467 473 463 466 202,000
2011/02/10 467 468 465 466 171,500
2011/02/09 489 489 468 470 231,500
2011/02/08 501 503 485 485 99,000
2011/02/07 502 502 496 498 32,500
2011/02/04 500 502 497 498 81,000
2011/02/03 498 499 494 497 60,500
2011/02/02 494 500 493 498 95,000
2011/02/01 500 505 489 490 83,000
2011/01/31 497 503 491 499 105,500
2011/01/28 504 508 502 506 187,500
2011/01/27 499 513 498 504 238,000
2011/01/26 498 502 494 498 117,000
2011/01/25 487 494 483 492 100,000
2011/01/24 476 492 476 490 218,500
2011/01/21 473 475 471 471 124,000
2011/01/20 475 482 469 471 133,500
2011/01/19 476 484 476 478 46,500
2011/01/18 482 483 470 476 152,500
2011/01/17 482 488 481 481 46,500
2011/01/14 484 486 478 485 91,000
2011/01/13 484 488 483 483 65,500
2011/01/12 482 482 478 478 60,500
2011/01/11 487 487 480 483 46,000
2011/01/07 490 491 484 484 63,500
2011/01/06 488 493 486 490 68,000
2011/01/05 490 490 485 489 78,500
2011/01/04 487 490 481 485 66,500

このページの先頭へ